InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
9.27
-0.28 (-2.93%)
Oct 26, 2026, 4:00 PM EDT - Market closed
InnovAge Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.56 | 9.66 | 9.25 | 9.27 | 9.27 | -2.93% | 271,390 |
| Oct 23, 2026 | 9.53 | 9.70 | 9.40 | 9.55 | 9.55 | 0.32% | 460,862 |
| Oct 22, 2026 | 9.07 | 9.54 | 9.05 | 9.52 | 9.52 | 4.16% | 950,830 |
| Oct 21, 2026 | 9.17 | 9.29 | 9.04 | 9.14 | 9.14 | -0.11% | 551,867 |
| Oct 20, 2026 | 8.94 | 9.27 | 8.83 | 9.15 | 9.15 | 3.04% | 1,973,963 |
| Oct 19, 2026 | 8.88 | 8.96 | 8.81 | 8.88 | 8.88 | 0.34% | 288,783 |
| Oct 16, 2026 | 9.02 | 9.08 | 8.79 | 8.85 | 8.85 | -1.45% | 381,987 |
| Oct 15, 2026 | 9.18 | 9.23 | 8.92 | 8.98 | 8.98 | -1.10% | 307,891 |
| Oct 14, 2026 | 8.95 | 9.12 | 8.94 | 9.08 | 9.08 | 0.67% | 357,538 |
| Oct 13, 2026 | 9.17 | 9.23 | 8.95 | 9.02 | 9.02 | -1.42% | 457,327 |
| Oct 12, 2026 | 9.04 | 9.22 | 9.04 | 9.15 | 9.15 | 0.55% | 315,394 |
| Oct 9, 2026 | 9.11 | 9.27 | 9.08 | 9.10 | 9.10 | -0.11% | 343,088 |
| Oct 8, 2026 | 9.18 | 9.18 | 8.91 | 9.11 | 9.11 | -0.22% | 1,184,495 |
| Oct 7, 2026 | 8.91 | 9.20 | 8.91 | 9.13 | 9.13 | 1.44% | 342,157 |
| Oct 6, 2026 | 9.01 | 9.16 | 8.89 | 9.00 | 9.00 | - | 362,374 |
| Oct 5, 2026 | 9.01 | 9.08 | 8.84 | 9.00 | 9.00 | 0.45% | 878,304 |
| Oct 2, 2026 | 8.90 | 9.08 | 8.74 | 8.96 | 8.96 | 1.82% | 1,178,401 |
| Oct 1, 2026 | 8.78 | 9.00 | 8.60 | 8.80 | 8.80 | - | 461,962 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.72 | 8.80 | 8.80 | -2.00% | 807,590 |
| Sep 29, 2026 | 8.80 | 9.00 | 8.69 | 8.98 | 8.98 | 1.01% | 729,146 |
| Sep 28, 2026 | 8.99 | 9.26 | 8.82 | 8.89 | 8.89 | -1.22% | 725,519 |
| Sep 25, 2026 | 8.79 | 9.12 | 8.40 | 9.00 | 9.00 | 1.81% | 1,544,300 |
| Sep 24, 2026 | 9.03 | 9.03 | 8.55 | 8.84 | 8.84 | -1.78% | 1,296,004 |
| Sep 23, 2026 | 9.73 | 9.75 | 8.92 | 9.00 | 9.00 | -15.53% | 6,584,750 |
| Sep 22, 2026 | 10.63 | 10.81 | 10.45 | 10.66 | 10.66 | 0.52% | 339,759 |
| Sep 21, 2026 | 10.92 | 10.93 | 10.51 | 10.60 | 10.60 | -2.93% | 240,190 |
| Sep 18, 2026 | 10.70 | 10.95 | 10.50 | 10.92 | 10.92 | 2.06% | 331,570 |
| Sep 17, 2026 | 10.98 | 11.10 | 10.66 | 10.70 | 10.70 | -1.38% | 187,750 |
| Sep 16, 2026 | 10.90 | 11.05 | 10.69 | 10.85 | 10.85 | -0.64% | 221,724 |
| Sep 15, 2026 | 10.72 | 10.94 | 10.49 | 10.92 | 10.92 | 1.39% | 247,628 |
| Sep 14, 2026 | 10.80 | 11.22 | 10.70 | 10.77 | 10.77 | 0.19% | 211,221 |
| Sep 11, 2026 | 10.92 | 11.44 | 10.66 | 10.75 | 10.75 | 1.42% | 192,102 |
| Sep 10, 2026 | 10.95 | 11.14 | 10.40 | 10.60 | 10.60 | -3.90% | 286,609 |
| Sep 9, 2026 | 11.70 | 12.20 | 10.92 | 11.03 | 11.03 | 4.85% | 924,668 |
| Sep 8, 2026 | 10.68 | 10.68 | 10.23 | 10.52 | 10.52 | -2.14% | 546,749 |
| Sep 4, 2026 | 10.74 | 11.05 | 10.59 | 10.75 | 10.75 | -0.19% | 161,443 |
| Sep 3, 2026 | 10.88 | 10.92 | 10.61 | 10.77 | 10.77 | -0.37% | 122,982 |
| Sep 2, 2026 | 10.89 | 11.23 | 10.69 | 10.81 | 10.81 | -0.18% | 232,438 |
| Sep 1, 2026 | 10.78 | 11.24 | 10.78 | 10.83 | 10.83 | 0.28% | 184,813 |
| Aug 31, 2026 | 10.79 | 10.89 | 10.54 | 10.80 | 10.80 | -0.55% | 249,766 |
| Aug 28, 2026 | 11.05 | 11.05 | 10.75 | 10.86 | 10.86 | -1.54% | 131,762 |
| Aug 27, 2026 | 10.99 | 11.12 | 10.89 | 11.03 | 11.03 | -0.09% | 191,776 |
| Aug 26, 2026 | 10.88 | 11.27 | 10.88 | 11.04 | 11.04 | 1.10% | 143,346 |
| Aug 25, 2026 | 11.04 | 11.24 | 10.81 | 10.92 | 10.92 | -0.91% | 149,458 |
| Aug 24, 2026 | 10.96 | 11.31 | 10.75 | 11.02 | 11.02 | 0.55% | 195,310 |
| Aug 21, 2026 | 11.26 | 11.98 | 10.83 | 10.96 | 10.96 | 2.24% | 366,079 |
| Aug 20, 2026 | 10.85 | 11.10 | 10.59 | 10.72 | 10.72 | -2.01% | 124,267 |
| Aug 19, 2026 | 11.22 | 11.41 | 10.80 | 10.94 | 10.94 | -1.44% | 158,035 |
| Aug 18, 2026 | 10.64 | 11.13 | 10.64 | 11.10 | 11.10 | 4.03% | 198,919 |
| Aug 17, 2026 | 10.64 | 10.78 | 10.40 | 10.67 | 10.67 | 0.57% | 175,719 |